CTCP Đại lý Hàng hải Việt Nam (vsa)

20.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		1.10 5.45% 57,900 0 0
20
21.30
20.30
2 tháng
(2025-11-28) 		0.80 3.90% 73,500 0 0
20
21.30
20.30
3 tháng
(2025-10-29) 		1.20 5.97% 96,200 0 0
20
21.30
20.30
6 tháng
(2025-07-31) 		0.05 0.23% 348,000 -500 -0.0
19.90
22.09
20.30
12 tháng
(2025-02-03) 		-0.61 -2.77% 787,052 -1,400 -0.0
19.19
24.53
20.30
24 tháng
(2024-02-07) 		2.18 11.41% 3,439,982 -165,718 -3.7
18.95
31.08
20.30
36 tháng
(2023-02-13) 		2.06 10.70% 3,995,809 -175,216 -4.0
16.01
31.08
20.30
60 tháng
(2021-02-22) 		8.20 62.58% 5,456,335 -151,253 -3.3
12.43
31.08
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
17.70
 4,000 17.86 17.86 17.70 0 0 0
30/08/2023
17.86
 0 17.86 17.86 17.86 0 0 0
29/08/2023
17.86
 100 17.86 17.86 17.86 0 0 0
28/08/2023
17.86
 500 17.86 17.86 17.70 0 0 0
25/08/2023
17.86
 100 17.63 17.86 17.86 0 0 0
24/08/2023
17.63
 900 17.70 17.70 17.39 0 0 0
23/08/2023
17.70
 0 17.70 17.70 17.70 0 0 0
22/08/2023
17.70
 1,400 17.63 17.70 17.32 0 0 0
21/08/2023
17.63
 200 17.86 17.86 17.63 0 0 0
18/08/2023
17.86
 1,400 17.93 17.93 17.47 0 0 0
17/08/2023
17.93
 200 17.93 17.93 17.93 0 0 0
16/08/2023
17.93
 200 18.01 18.01 17.93 0 0 0
15/08/2023
18.01
 200 17.70 18.09 18.01 0 0 0
14/08/2023
17.70
 700 17.70 17.70 17.63 0 0 0
11/08/2023
17.70
 3,500 17.70 17.70 17.70 0 0 0
10/08/2023
17.70
 2,100 17.70 17.70 17.70 0 0 0
09/08/2023
17.70
 1,100 17.63 18.01 17.70 0 0 0
08/08/2023
17.63
 200 18.01 18.01 17.63 0 0 0
07/08/2023
18.01
 2,500 18.01 18.09 17.70 0 0 0
04/08/2023
18.01
 100 17.70 18.01 18.01 0 0 0
03/08/2023
17.70
 200 17.70 18.09 17.70 0 0 0
02/08/2023
17.70
 200 17.70 18.01 17.70 0 0 0
01/08/2023
17.70
 1,600 18.32 18.32 17.70 0 0 0
31/07/2023
18.32
 300 18.09 18.32 18.16 0 0 0
28/07/2023
18.09
 200 17.78 18.09 18.09 0 0 0
27/07/2023
17.78
 1,900 18.09 18.09 17.78 0 0 0
26/07/2023
18.09
 0 18.09 18.09 18.09 0 0 0
25/07/2023
18.09
 0 18.09 18.09 18.09 0 0 0
24/07/2023
18.09
 1,000 17.70 18.09 17.70 0 0 0
21/07/2023
17.70
 200 17.70 17.70 17.63 0 0 0
20/07/2023
17.70
 2,500 17.70 17.70 17.63 0 0 0
19/07/2023
17.70
 1,400 17.70 17.70 17.70 0 0 0
18/07/2023
17.70
 2,200 17.86 17.86 17.70 0 1,100 -0.0
17/07/2023
17.86
 200 17.63 17.86 17.63 0 0 0
14/07/2023
17.63
 1,000 17.70 17.70 17.63 0 0 0
13/07/2023
17.70
 4,200 17.70 17.86 17.47 0 0 0
12/07/2023
17.70
 600 18.01 18.01 17.70 0 0 0
11/07/2023
18.01
 1,500 17.93 18.09 18.01 0 0 0
10/07/2023
17.93
 600 17.70 17.93 17.78 0 0 0
07/07/2023
17.70
 0 17.70 17.70 17.70 0 0 0
06/07/2023
17.70
 200 17.78 17.78 17.70 0 0 0
05/07/2023
17.78
 100 17.32 17.78 17.78 0 0 0
04/07/2023
17.32
 300 17.47 17.47 17.32 0 0 0
03/07/2023
17.47
 200 17.39 17.47 17.47 0 0 0
30/06/2023
17.39
 600 17.55 17.78 17.39 0 0 0
29/06/2023
17.55
 100 17.78 17.78 17.55 0 0 0
28/06/2023
17.78
 200 17.70 17.78 17.55 0 0 0
27/06/2023
17.70
 119 17.47 17.70 17.70 0 0 0
26/06/2023
17.47
 101 17.86 17.86 17.47 0 0 0
23/06/2023
17.86
 1 17.63 17.86 17.86 0 0 0
22/06/2023
17.63
 4,200 18.01 18.01 17.47 0 0 0
21/06/2023
18.01
 900 17.24 18.01 17.24 0 0 0
20/06/2023
17.24
 1,309 17.55 18.01 17.24 0 0 0
19/06/2023
17.55
 1,532 18.24 18.24 17.55 0 0 0
16/06/2023
18.24
 200 17.70 18.24 18.09 0 0 0
15/06/2023
17.70
 200 17.70 18.01 17.70 0 0 0
14/06/2023
17.70
 2,400 18.01 18.01 17.70 0 0 0
13/06/2023
18.01
 165 18.01 18.01 18.01 0 0 0
12/06/2023
18.01
 100 17.70 18.01 18.01 0 0 0
09/06/2023
17.70
 400 18.09 18.09 17.70 0 0 0
08/06/2023
18.09
 1,000 18.01 18.09 18.09 0 0 0
07/06/2023
18.01
 3,900 17.78 18.16 17.93 0 2,000 -0.0
06/06/2023
17.78
 100 18.86 18.86 17.78 0 0 0
05/06/2023
18.86
 900 19.16 19.16 18.86 0 0 0
02/06/2023
19.16
 1 19.16 19.16 19.16 0 0 0
01/06/2023
19.16
 100 18.32 19.16 19.16 0 0 0
31/05/2023
18.32
 3,010 17.86 19.63 17.70 0 0 0
30/05/2023
17.86
 0 17.86 17.86 17.86 0 0 0
29/05/2023
17.86
 0 17.86 17.86 17.86 0 0 0
26/05/2023
17.86
 500 17.93 17.93 17.86 0 500 -0.0
25/05/2023
17.93
 0 17.93 17.93 17.93 0 0 0
24/05/2023
17.93
 200 17.63 17.93 17.24 0 0 0
23/05/2023
17.63
 200 17.39 17.93 17.63 0 0 0
22/05/2023
17.39
 1,195 16.93 17.47 17.39 0 0 0
19/05/2023
16.93
 5,003 17.39 17.47 16.93 0 0 0
18/05/2023
17.39
 321 17.32 17.47 17.39 0 0 0
17/05/2023
17.32
 2,100 17.32 17.55 17.32 0 0 0
16/05/2023
17.32
 501 17.63 17.70 17.32 0 0 0
15/05/2023
17.63
 400 17.47 17.70 17.55 0 0 0
12/05/2023
17.47
 3,600 17.55 17.70 17.47 0 0 0
11/05/2023
17.55
 1,500 17.55 17.55 17.24 0 0 0
10/05/2023
17.55
 600 17.70 17.70 17.55 0 500 -0.0
09/05/2023
17.70
 3,102 18.39 18.39 16.62 0 0 0
08/05/2023
18.39
 0 18.39 18.39 18.39 0 0 0
05/05/2023
18.39
 100 17.63 18.39 18.39 0 0 0
04/05/2023
17.63
 400 17.32 18.09 16.62 0 0 0
28/04/2023
17.32
 0 17.32 17.32 17.32 0 0 0
27/04/2023
17.32
 100 17.70 17.70 17.32 0 0 0
26/04/2023
17.70
 0 17.70 17.70 17.70 0 0 0
25/04/2023
17.70
 0 17.70 17.70 17.70 0 0 0
24/04/2023
17.70
 0 17.70 17.70 17.70 0 0 0
21/04/2023
17.70
 0 17.70 17.70 17.70 0 0 0
20/04/2023
17.70
 44 17.70 17.70 17.70 0 0 0
19/04/2023
17.70
 300 17.55 17.70 17.70 0 0 0
18/04/2023
17.55
 10 17.55 17.55 17.55 0 0 0
17/04/2023
17.55
 0 17.55 17.55 17.55 0 0 0
14/04/2023
17.55
 300 16.62 17.55 16.62 0 0 0
13/04/2023
16.62
 100 17.63 17.63 16.62 0 0 0
12/04/2023
17.63
 704 18.01 18.01 16.62 0 0 0
11/04/2023
18.01
 2,300 18.70 18.70 17.01 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |